Lockheed Martin Corporation (LMT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:470.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00470000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 6.10 | 5.80 | 6.30 | +2.80 | +84.85% | 457 | 177 | 35.03% |
| LMT240503C00470000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 7.30 | 7.00 | 7.70 | +2.60 | +55.32% | 37 | 35 | 28.73% |
| LMT240510C00470000 | 2024-04-19 11:16AM EDT | 2024-05-10 | 7.90 | 8.20 | 8.90 | +0.30 | +3.95% | 6 | 19 | 26.21% |
| LMT240517C00470000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 9.48 | 9.30 | 9.80 | +3.57 | +60.41% | 251 | 205 | 24.48% |
| LMT240524C00470000 | 2024-04-19 12:08PM EDT | 2024-05-24 | 10.52 | 8.30 | 12.20 | +1.02 | +10.74% | 21 | 13 | 26.12% |
| LMT240531C00470000 | 2024-04-19 11:31AM EDT | 2024-05-31 | 11.30 | 9.50 | 12.80 | +2.61 | +30.03% | 3 | 7 | 24.81% |
| LMT240621C00470000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 13.37 | 13.20 | 13.60 | +3.67 | +37.84% | 530 | 1,991 | 21.30% |
| LMT240719C00470000 | 2024-04-19 1:20PM EDT | 2024-07-19 | 17.60 | 16.30 | 17.00 | +5.10 | +40.80% | 19 | 292 | 21.42% |
| LMT240920C00470000 | 2024-04-19 12:53PM EDT | 2024-09-20 | 24.30 | 22.70 | 23.70 | +4.80 | +24.62% | 7 | 118 | 22.04% |
| LMT241115C00470000 | 2024-04-17 10:39AM EDT | 2024-11-15 | 26.25 | 29.80 | 30.60 | 0.00 | - | 1 | 2 | 23.79% |
| LMT250117C00470000 | 2024-04-19 10:20AM EDT | 2025-01-17 | 34.50 | 33.20 | 36.60 | +3.50 | +11.29% | 1 | 185 | 24.61% |
| LMT250321C00470000 | 2024-04-19 1:34PM EDT | 2025-03-21 | 40.50 | 38.90 | 44.40 | +10.10 | +33.22% | 2 | 2 | 26.58% |
| LMT250620C00470000 | 2024-04-19 11:09AM EDT | 2025-06-20 | 45.50 | 44.60 | 47.20 | +4.70 | +11.52% | 2 | 21 | 24.98% |
| LMT260116C00470000 | 2024-04-19 10:18AM EDT | 2026-01-16 | 56.00 | 55.80 | 58.60 | +3.50 | +6.67% | 1 | 46 | 25.14% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00470000 | 2024-04-19 11:00AM EDT | 2024-04-26 | 11.62 | 11.50 | 12.10 | -9.87 | -45.93% | 3 | 13 | 33.70% |
| LMT240517P00470000 | 2024-04-19 12:12PM EDT | 2024-05-17 | 15.00 | 13.70 | 14.40 | -4.10 | -21.47% | 39 | 13 | 21.45% |
| LMT240621P00470000 | 2024-04-19 10:31AM EDT | 2024-06-21 | 20.00 | 18.00 | 18.70 | -2.20 | -9.91% | 5 | 74 | 19.97% |
| LMT240719P00470000 | 2024-04-19 2:49PM EDT | 2024-07-19 | 20.10 | 19.90 | 20.50 | -6.19 | -23.55% | 26 | 14 | 18.57% |
| LMT240920P00470000 | 2024-04-19 2:12PM EDT | 2024-09-20 | 24.80 | 24.50 | 25.50 | -11.40 | -31.49% | 10 | 11 | 18.45% |
| LMT250117P00470000 | 2024-04-19 12:43PM EDT | 2025-01-17 | 33.01 | 30.10 | 33.50 | -3.29 | -9.06% | 2 | 118 | 18.86% |
| LMT260116P00470000 | 2024-04-12 12:30PM EDT | 2026-01-16 | 50.00 | 44.10 | 47.90 | 0.00 | - | 3 | 3 | 18.26% |
© 2024 Yahoo. Todos los derechos reservados.